Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.58 | 30.86 | 30.40 | 30.50 | 6,011,607 | -0.01(-0.03%) |
Dec 28, 2023 | 30.68 | 30.83 | 30.39 | 30.51 | 5,577,560 | -0.28(-0.90%) |
Dec 27, 2023 | 30.54 | 30.99 | 30.51 | 30.78 | 4,990,387 | +0.15(+0.48%) |
Dec 26, 2023 | 30.39 | 30.74 | 30.39 | 30.64 | 4,278,374 | +0.15(+0.49%) |
Dec 22, 2023 | 30.36 | 30.72 | 30.32 | 30.49 | 4,315,304 | +0.22(+0.72%) |
Dec 21, 2023 | 30.34 | 30.42 | 30.06 | 30.27 | 4,591,052 | +0.34(+1.12%) |
Dec 20, 2023 | 30.10 | 30.45 | 29.89 | 29.93 | 7,721,463 | -0.38(-1.24%) |
Dec 19, 2023 | 29.75 | 30.53 | 29.61 | 30.31 | 12,640,493 | +1.49(+5.17%) |
Dec 18, 2023 | 28.97 | 28.99 | 28.72 | 28.82 | 3,557,954 | -0.08(-0.27%) |
Dec 15, 2023 | 29.19 | 29.35 | 28.84 | 28.90 | 6,964,767 | -0.46(-1.58%) |
Dec 14, 2023 | 29.36 | 29.81 | 29.25 | 29.36 | 5,787,901 | +0.78(+2.73%) |
Dec 13, 2023 | 28.32 | 28.69 | 28.07 | 28.58 | 2,415,013 | +0.40(+1.44%) |
Dec 12, 2023 | 28.09 | 28.22 | 28.04 | 28.18 | 2,791,477 | +0.07(+0.25%) |
Dec 11, 2023 | 28.11 | 28.21 | 28.02 | 28.11 | 2,100,592 | -0.03(-0.11%) |
Dec 08, 2023 | 27.93 | 28.17 | 27.84 | 28.14 | 2,574,134 | +0.34(+1.21%) |
Dec 07, 2023 | 27.55 | 27.81 | 27.52 | 27.80 | 1,787,499 | +0.34(+1.22%) |
Dec 06, 2023 | 28.15 | 28.19 | 27.43 | 27.47 | 3,645,979 | +0.11(+0.40%) |
Dec 05, 2023 | 27.42 | 27.49 | 27.10 | 27.36 | 3,342,600 | -0.69(-2.46%) |
Dec 04, 2023 | 27.75 | 28.12 | 27.75 | 28.05 | 2,631,538 | -0.26(-0.91%) |
Dec 01, 2023 | 27.96 | 28.36 | 27.91 | 28.31 | 3,333,113 | +0.42(+1.52%) |
Nov 30, 2023 | 27.71 | 28.08 | 27.54 | 27.88 | 6,191,294 | +0.89(+3.29%) |
Nov 29, 2023 | 26.53 | 27.14 | 26.50 | 26.99 | 3,725,430 | +1.04(+3.99%) |
Nov 28, 2023 | 25.97 | 26.10 | 25.89 | 25.96 | 2,068,240 | +0.12(+0.46%) |
Nov 27, 2023 | 25.81 | 25.89 | 25.71 | 25.84 | 1,332,784 | -0.15(-0.57%) |
Nov 24, 2023 | 26.08 | 26.14 | 25.98 | 25.99 | 1,325,018 | +0.24(+0.92%) |
Nov 22, 2023 | 25.75 | 25.80 | 25.64 | 25.75 | 1,594,933 | +0.15(+0.58%) |
Nov 21, 2023 | 25.75 | 25.83 | 25.60 | 25.60 | 1,552,215 | -0.27(-1.03%) |
Nov 20, 2023 | 25.84 | 26.00 | 25.80 | 25.87 | 1,791,523 | +0.02(+0.08%) |
Nov 17, 2023 | 25.55 | 25.90 | 25.52 | 25.85 | 2,840,687 | +0.74(+2.95%) |
Nov 16, 2023 | 25.02 | 25.12 | 24.94 | 25.11 | 2,139,156 | -0.02(-0.08%) |
Nov 15, 2023 | 25.00 | 25.24 | 24.91 | 25.13 | 4,046,784 | +0.56(+2.29%) |
Nov 14, 2023 | 24.08 | 24.63 | 24.06 | 24.57 | 3,056,420 | +0.77(+3.24%) |
Nov 13, 2023 | 23.81 | 23.98 | 23.76 | 23.80 | 1,994,218 | -0.42(-1.75%) |
Nov 10, 2023 | 24.12 | 24.23 | 23.91 | 24.22 | 1,352,987 | +0.03(+0.12%) |
Nov 09, 2023 | 24.46 | 24.56 | 24.18 | 24.19 | 2,300,842 | -0.27(-1.09%) |
Nov 08, 2023 | 24.44 | 24.70 | 24.42 | 24.46 | 2,669,492 | -0.14(-0.56%) |
Nov 07, 2023 | 24.65 | 24.95 | 24.32 | 24.60 | 3,817,548 | +0.56(+2.34%) |
Nov 06, 2023 | 24.15 | 24.18 | 23.97 | 24.03 | 2,449,270 | -0.12(-0.49%) |
Nov 03, 2023 | 23.96 | 24.25 | 23.96 | 24.15 | 3,388,359 | +0.17(+0.70%) |
Nov 02, 2023 | 23.82 | 24.01 | 23.78 | 23.98 | 3,263,854 | +0.27(+1.12%) |
Nov 01, 2023 | 23.47 | 23.80 | 23.43 | 23.72 | 3,168,432 | +0.56(+2.43%) |
Oct 31, 2023 | 23.05 | 23.17 | 22.93 | 23.15 | 3,051,600 | -0.25(-1.05%) |
Oct 30, 2023 | 23.24 | 23.43 | 23.21 | 23.40 | 1,938,984 | +0.35(+1.50%) |
Oct 27, 2023 | 23.35 | 23.38 | 22.98 | 23.06 | 2,206,984 | -0.24(-1.02%) |
Oct 26, 2023 | 23.40 | 23.54 | 23.24 | 23.29 | 2,667,561 | -0.19(-0.80%) |
Oct 25, 2023 | 23.55 | 23.68 | 23.36 | 23.48 | 1,894,887 | -0.04(-0.17%) |
Oct 24, 2023 | 23.31 | 23.53 | 23.25 | 23.52 | 2,664,821 | +0.19(+0.80%) |
Oct 23, 2023 | 23.32 | 23.60 | 23.25 | 23.33 | 2,030,016 | -0.08(-0.34%) |
Oct 20, 2023 | 23.56 | 23.65 | 23.29 | 23.41 | 3,032,086 | -0.33(-1.37%) |
Oct 19, 2023 | 23.85 | 24.08 | 23.70 | 23.74 | 3,337,012 | -0.34(-1.39%) |
Oct 18, 2023 | 24.44 | 24.47 | 24.00 | 24.07 | 3,998,109 | -0.67(-2.71%) |
Oct 17, 2023 | 24.40 | 24.88 | 24.40 | 24.74 | 2,938,378 | +0.15(+0.60%) |
Oct 16, 2023 | 24.44 | 24.67 | 24.39 | 24.60 | 2,494,927 | +0.60(+2.51%) |
Oct 13, 2023 | 24.16 | 24.28 | 23.90 | 23.99 | 3,313,531 | -0.47(-1.94%) |
Oct 12, 2023 | 24.68 | 24.70 | 24.31 | 24.47 | 2,701,437 | -0.43(-1.74%) |
Oct 11, 2023 | 24.80 | 24.97 | 24.73 | 24.90 | 2,944,822 | +0.51(+2.10%) |
Oct 10, 2023 | 24.40 | 24.55 | 24.35 | 24.39 | 2,645,944 | +0.09(+0.37%) |
Oct 09, 2023 | 24.05 | 24.31 | 23.96 | 24.30 | 2,798,138 | +0.03(+0.12%) |
Oct 06, 2023 | 23.96 | 24.36 | 23.80 | 24.27 | 4,513,363 | +0.50(+2.12%) |
Oct 05, 2023 | 23.56 | 23.81 | 23.56 | 23.77 | 2,459,252 | +0.13(+0.54%) |
Oct 04, 2023 | 23.69 | 23.71 | 23.44 | 23.64 | 2,724,572 | +0.10(+0.42%) |
Oct 03, 2023 | 23.67 | 23.75 | 23.41 | 23.54 | 4,477,253 | -0.50(-2.09%) |